KissMeData/001530/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27600	300	2	1.10	4946852500	185753	126.52	26900	27750	24600	35450	19150	27300	26630.91	3.15	0	-6066	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	7187	13.35	1.14	12	0.71	2067.00	24130.00	30800	20230921	-10.39	13291	20221011	107.66	30800	-10.39	20230921	13850	99.28	20230106	30800	-10.39	20230921	13500	104.44	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
3	20230927	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27700	400	2	1.47	4609631000	173533	118.20	26900	27750	24600	35450	19150	27300	26563.43	3.15	0	-4215	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	7213	13.40	1.15	12	0.67	2067.00	24130.00	30800	20230921	-10.06	13291	20221011	108.41	30800	-10.06	20230921	13850	100.00	20230106	30800	-10.06	20230921	13500	105.19	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
4	20230927	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27300	0	3	0.00	3974417600	150489	102.50	26900	27400	24600	35450	19150	27300	26410.02	3.15	0	5277	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	7109	13.21	1.13	12	0.58	2067.00	24130.00	30800	20230921	-11.36	13291	20221011	105.40	30800	-11.36	20230921	13850	97.11	20230106	30800	-11.36	20230921	13500	102.22	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
5	20230927	130122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26950	-350	5	-1.28	3671301350	139335	94.91	26900	27250	24600	35450	19150	27300	26348.74	3.15	0	6915	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	7018	13.04	1.12	12	0.54	2067.00	24130.00	30800	20230921	-12.50	13291	20221011	102.77	30800	-12.50	20230921	13850	94.58	20230106	30800	-12.50	20230921	13500	99.63	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
6	20230927	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27000	-300	5	-1.10	3445512100	130964	89.20	26900	27250	24600	35450	19150	27300	26308.85	3.15	0	9385	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	7031	13.06	1.12	12	0.50	2067.00	24130.00	30800	20230921	-12.34	13291	20221011	103.14	30800	-12.34	20230921	13850	94.95	20230106	30800	-12.34	20230921	13500	100.00	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
7	20230927	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26800	-500	5	-1.83	3180887550	121092	82.48	26900	27250	24600	35450	19150	27300	26268.35	3.15	0	11575	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	6979	12.97	1.11	12	0.47	2067.00	24130.00	30800	20230921	-12.99	13291	20221011	101.64	30800	-12.99	20230921	13850	93.50	20230106	30800	-12.99	20230921	13500	98.52	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
8	20230927	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26350	-950	5	-3.48	2785393800	106272	72.39	26900	27250	24600	35450	19150	27300	26210.04	3.15	0	10080	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	6862	12.75	1.09	12	0.41	2067.00	24130.00	30800	20230921	-14.45	13291	20221011	98.25	30800	-14.45	20230921	13850	90.25	20230106	30800	-14.45	20230921	13500	95.19	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
9	20230927	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26700	-600	5	-2.20	165982150	6187	4.21	26900	26950	26600	35450	19150	27300	26827.57	3.15	0	-1104	29433	28366	27783	26716	26133	28075	26425	130	8150	500	20200	50	1	26040677	6953	12.92	1.11	12	0.02	2067.00	24130.00	30800	20230921	-13.31	13291	20221011	100.89	30800	-13.31	20230921	13850	92.78	20230106	30800	-13.31	20230921	13500	97.78	20221011	2.97	N	001530	500	130 억		819912	N	N	6	N	00	N
10	20230926	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27300	-1450	5	-5.04	4016313700	144965	40.58	28550	28850	27200	37350	20150	28750	27707.56	3.24	0	-22383	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7109	13.21	1.13	12	0.56	2067.00	24130.00	30800	20230921	-11.36	13291	20221011	105.40	30800	-11.36	20230921	13850	97.11	20230106	30800	-11.36	20230921	13500	102.22	20221011	3.15	N	001530	500	130 억		842856	N	N	6	N	00	N
11	20230926	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27350	-1400	5	-4.87	3240071050	116585	32.63	28550	28850	27200	37350	20150	28750	27791.41	3.24	0	-18017	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7122	13.23	1.13	12	0.45	2067.00	24130.00	30800	20230921	-11.20	13291	20221011	105.78	30800	-11.20	20230921	13850	97.47	20230106	30800	-11.20	20230921	13500	102.59	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
12	20230926	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27550	-1200	5	-4.17	2505486600	89865	25.15	28550	28850	27500	37350	20150	28750	27880.46	3.24	0	-18129	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7174	13.33	1.14	12	0.35	2067.00	24130.00	30800	20230921	-10.55	13291	20221011	107.28	30800	-10.55	20230921	13850	98.92	20230106	30800	-10.55	20230921	13500	104.07	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
13	20230926	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27650	-1100	5	-3.83	2175807500	77922	21.81	28550	28850	27500	37350	20150	28750	27922.78	3.24	0	-14542	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7200	13.38	1.15	12	0.30	2067.00	24130.00	30800	20230921	-10.23	13291	20221011	108.04	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13500	104.81	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
14	20230926	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27700	-1050	5	-3.65	2015859150	72150	20.20	28550	28850	27500	37350	20150	28750	27939.72	3.24	0	-13338	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7213	13.40	1.15	12	0.28	2067.00	24130.00	30800	20230921	-10.06	13291	20221011	108.41	30800	-10.06	20230921	13850	100.00	20230106	30800	-10.06	20230921	13500	105.19	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
15	20230926	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27650	-1100	5	-3.83	1637787050	58481	16.37	28550	28850	27600	37350	20150	28750	28005.33	3.24	0	-8930	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7200	13.38	1.15	12	0.22	2067.00	24130.00	30800	20230921	-10.23	13291	20221011	108.04	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13500	104.81	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
16	20230926	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27800	-950	5	-3.30	1175182950	41814	11.70	28550	28850	27750	37350	20150	28750	28104.86	3.24	0	-8450	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7239	13.45	1.15	12	0.16	2067.00	24130.00	30800	20230921	-9.74	13291	20221011	109.16	30800	-9.74	20230921	13850	100.72	20230106	30800	-9.74	20230921	13500	105.93	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
17	20230926	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28400	-350	5	-1.22	49367800	1731	0.48	28550	28600	28400	37350	20150	28750	28518.48	3.24	0	-676	30583	29666	28483	27566	26383	29075	26975	130	8600	500	21270	50	1	26040677	7396	13.74	1.18	12	0.01	2067.00	24130.00	30800	20230921	-7.79	13291	20221011	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13500	110.37	20221011	3.15	N	001530	500	130 억		842856	N	N	43	N	00	N
18	20230925	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28750	-450	5	-1.54	10018840250	355459	141.08	28950	29400	27300	37950	20450	29200	28185.50	3.23	0	2176	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7487	13.91	1.19	12	1.37	2067.00	24130.00	30800	20230921	-6.66	13291	20221011	116.31	30800	-6.66	20230921	13850	107.58	20230106	30800	-6.66	20230921	13500	112.96	20221011	2.91	N	001530	500	130 억		841144	N	N	43	N	00	N
19	20230925	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27650	-1550	5	-5.31	7771046150	276203	109.62	28950	29400	27300	37950	20450	29200	28135.20	3.23	0	20846	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7200	13.38	1.15	12	1.06	2067.00	24130.00	30800	20230921	-10.23	13291	20221011	108.04	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13500	104.81	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
20	20230925	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28150	-1050	5	-3.60	4913699050	173241	68.76	28950	29400	27750	37950	20450	29200	28363.28	3.23	0	-2114	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7330	13.62	1.17	12	0.67	2067.00	24130.00	30800	20230921	-8.60	13291	20221011	111.80	30800	-8.60	20230921	13850	103.25	20230106	30800	-8.60	20230921	13500	108.52	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
21	20230925	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28200	-1000	5	-3.42	4592902400	161829	64.23	28950	29400	27750	37950	20450	29200	28381.11	3.23	0	-1626	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7343	13.64	1.17	12	0.62	2067.00	24130.00	30800	20230921	-8.44	13291	20221011	112.17	30800	-8.44	20230921	13850	103.61	20230106	30800	-8.44	20230921	13500	108.89	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
22	20230925	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28200	-1000	5	-3.42	4325019100	152329	60.46	28950	29400	27750	37950	20450	29200	28392.52	3.23	0	-1952	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7343	13.64	1.17	12	0.58	2067.00	24130.00	30800	20230921	-8.44	13291	20221011	112.17	30800	-8.44	20230921	13850	103.61	20230106	30800	-8.44	20230921	13500	108.89	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
23	20230925	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28100	-1100	5	-3.77	3008354900	105278	41.78	28950	29400	28100	37950	20450	29200	28575.23	3.23	0	5732	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7317	13.59	1.16	12	0.40	2067.00	24130.00	30800	20230921	-8.77	13291	20221011	111.42	30800	-8.77	20230921	13850	102.89	20230106	30800	-8.77	20230921	13500	108.15	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
24	20230925	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28400	-800	5	-2.74	2298877950	80192	31.83	28950	29400	28100	37950	20450	29200	28667.05	3.23	0	5978	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7396	13.74	1.18	12	0.31	2067.00	24130.00	30800	20230921	-7.79	13291	20221011	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13500	110.37	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
25	20230925	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28950	-250	5	-0.86	105821750	3660	1.45	28950	28950	28800	37950	20450	29200	28911.55	3.23	0	-1327	30066	29632	28766	28332	27466	29850	28550	130	8750	500	21600	50	1	26040677	7539	14.01	1.20	12	0.01	2067.00	24130.00	30800	20230921	-6.01	13291	20221011	117.82	30800	-6.01	20230921	13850	109.03	20230106	30800	-6.01	20230921	13500	114.44	20221011	2.91	N	001530	500	130 억		841144	N	N	7	N	00	N
26	20230922	160122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-300	5	-1.02	7174675250	251414	28.96	28950	29200	27900	38350	20650	29500	28534.75	3.40	0	-43761	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7604	14.13	1.21	12	0.97	2067.00	24130.00	30800	20230921	-5.19	13291	20221011	119.70	30800	-5.19	20230921	13850	110.83	20230106	30800	-5.19	20230921	13500	116.30	20221011	2.68	N	001530	500	130 억		885239	N	N	7	N	00	N
27	20230922	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28550	-950	5	-3.22	5632761300	198012	22.81	28950	29150	27900	38350	20650	29500	28444.27	3.40	0	-31757	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7435	13.81	1.18	12	0.76	2067.00	24130.00	30800	20230921	-7.31	13291	20221011	114.81	30800	-7.31	20230921	13850	106.14	20230106	30800	-7.31	20230921	13500	111.48	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
28	20230922	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28600	-900	5	-3.05	4899617300	172409	19.86	28950	29150	27900	38350	20650	29500	28415.86	3.40	0	-31402	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7448	13.84	1.19	12	0.66	2067.00	24130.00	30800	20230921	-7.14	13291	20221011	115.18	30800	-7.14	20230921	13850	106.50	20230106	30800	-7.14	20230921	13500	111.85	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
29	20230922	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28550	-950	5	-3.22	4325879150	152418	17.56	28950	29150	27900	38350	20650	29500	28378.51	3.40	0	-20701	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7435	13.81	1.18	12	0.59	2067.00	24130.00	30800	20230921	-7.31	13291	20221011	114.81	30800	-7.31	20230921	13850	106.14	20230106	30800	-7.31	20230921	13500	111.48	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
30	20230922	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28400	-1100	5	-3.73	3966698400	139797	16.10	28950	29150	27900	38350	20650	29500	28371.22	3.40	0	-18398	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7396	13.74	1.18	12	0.54	2067.00	24130.00	30800	20230921	-7.79	13291	20221011	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13500	110.37	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
31	20230922	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28300	-1200	5	-4.07	3473414800	122404	14.10	28950	29150	27900	38350	20650	29500	28372.68	3.40	0	-10717	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7370	13.69	1.17	12	0.47	2067.00	24130.00	30800	20230921	-8.12	13291	20221011	112.93	30800	-8.12	20230921	13850	104.33	20230106	30800	-8.12	20230921	13500	109.63	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
32	20230922	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28300	-1200	5	-4.07	2715065200	95454	11.00	28950	29150	27900	38350	20650	29500	28438.91	3.40	0	-8179	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7370	13.69	1.17	12	0.37	2067.00	24130.00	30800	20230921	-8.12	13291	20221011	112.93	30800	-8.12	20230921	13850	104.33	20230106	30800	-8.12	20230921	13500	109.63	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
33	20230922	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	-400	5	-1.36	239736600	8290	0.95	28950	29150	28650	38350	20650	29500	28886.89	3.40	0	-35	32366	30932	29366	27932	26366	30150	27150	130	8850	500	21830	50	1	26040677	7578	14.08	1.21	12	0.03	2067.00	24130.00	30800	20230921	-5.52	13291	20221011	118.95	30800	-5.52	20230921	13850	110.11	20230106	30800	-5.52	20230921	13500	115.56	20221011	2.68	N	001530	500	130 억		885239	N	N	8	N	00	N
34	20230921	160119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	29500	850	2	2.97	25430802200	865806	158.52	29700	30800	27800	37200	20100	28650	29372.10	3.56	0	-48078	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7682	14.27	1.22	12	3.32	2067.00	24130.00	30800	20230921	-4.22	13291	20221011	121.95	30800	-4.22	20230921	13850	113.00	20230106	30800	-4.22	20230921	13500	118.52	20221011	2.60	N	001530	500	130 억		927057	N	N	8	N	00	N
35	20230921	150119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28550	-100	5	-0.35	23654348500	804984	147.38	29700	30800	27800	37200	20100	28650	29385.01	3.56	0	-37582	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7435	13.81	1.18	12	3.09	2067.00	24130.00	30800	20230921	-7.31	13291	20221011	114.81	30800	-7.31	20230921	13850	106.14	20230106	30800	-7.31	20230921	13500	111.48	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
36	20230921	140119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28400	-250	5	-0.87	20897217250	707770	129.59	29700	30800	28150	37200	20100	28650	29525.63	3.56	0	-33065	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7396	13.74	1.18	12	2.72	2067.00	24130.00	30800	20230921	-7.79	13291	20221011	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13500	110.37	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
37	20230921	130118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28450	-200	5	-0.70	20142092850	681248	124.73	29700	30800	28150	37200	20100	28650	29566.68	3.56	0	-29600	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7409	13.76	1.18	12	2.62	2067.00	24130.00	30800	20230921	-7.63	13291	20221011	114.05	30800	-7.63	20230921	13850	105.42	20230106	30800	-7.63	20230921	13500	110.74	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
38	20230921	120118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28400	-250	5	-0.87	18727087550	631667	115.65	29700	30800	28250	37200	20100	28650	29647.34	3.56	0	-30171	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7396	13.74	1.18	12	2.43	2067.00	24130.00	30800	20230921	-7.79	13291	20221011	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13500	110.37	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
39	20230921	110119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28700	50	2	0.17	17180057400	577479	105.73	29700	30800	28550	37200	20100	28650	29750.40	3.56	0	-40830	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7474	13.88	1.19	12	2.22	2067.00	24130.00	30800	20230921	-6.82	13291	20221011	115.94	30800	-6.82	20230921	13850	107.22	20230106	30800	-6.82	20230921	13500	112.59	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
40	20230921	100118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	29700	1050	2	3.66	14331432650	480031	87.89	29700	30800	28850	37200	20100	28650	29855.63	3.56	0	-37713	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7734	14.37	1.23	12	1.84	2067.00	24130.00	30800	20230921	-3.57	13291	20221011	123.46	30800	-3.57	20230921	13850	114.44	20230106	30800	-3.57	20230921	13500	120.00	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
41	20230921	090119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30000	1350	2	4.71	2240853700	75378	13.80	29700	30000	29150	37200	20100	28650	29730.51	3.56	0	-14789	29950	29300	28200	27550	26450	29625	27875	130	8550	500	21200	50	1	26040677	7812	14.51	1.24	12	0.29	2067.00	24130.00	30000	20230921	0.00	13291	20221011	125.72	30000	0.00	20230921	13850	116.61	20230106	30000	0.00	20230921	13500	122.22	20221011	2.60	N	001530	500	130 억		927057	N	N	6	N	00	N
42	20230920	160123	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28650	1400	2	5.14	14988662150	531862	56.64	27300	28850	27100	35400	19100	27250	28175.97	3.52	0	10686	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7461	13.86	1.19	12	2.04	2067.00	24130.00	28850	20230920	-0.69	13291	20221011	115.56	28850	-0.69	20230920	13850	106.86	20230106	28850	-0.69	20230920	13500	112.22	20221011	2.43	N	001530	500	130 억		915666	N	N	6	N	00	N
43	20230920	150118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28700	1450	2	5.32	13894880950	493689	52.57	27300	28850	27100	35400	19100	27250	28145.25	3.52	0	7997	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7474	13.88	1.19	12	1.90	2067.00	24130.00	28850	20230920	-0.52	13291	20221011	115.94	28850	-0.52	20230920	13850	107.22	20230106	28850	-0.52	20230920	13500	112.59	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
44	20230920	140119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28400	1150	2	4.22	11728456550	418086	44.52	27300	28850	27100	35400	19100	27250	28053.00	3.52	0	-5367	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7396	13.74	1.18	12	1.61	2067.00	24130.00	28850	20230920	-1.56	13291	20221011	113.68	28850	-1.56	20230920	13850	105.05	20230106	28850	-1.56	20230920	13500	110.37	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
45	20230920	130118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	28300	1050	2	3.85	8916584900	319272	34.00	27300	28850	27100	35400	19100	27250	27928.15	3.52	0	-3411	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7370	13.69	1.17	12	1.23	2067.00	24130.00	28850	20230920	-1.91	13291	20221011	112.93	28850	-1.91	20230920	13850	104.33	20230106	28850	-1.91	20230920	13500	109.63	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
46	20230920	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27500	250	2	0.92	3120781000	114176	12.16	27300	27600	27100	35400	19100	27250	27333.17	3.52	0	3415	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7161	13.30	1.14	12	0.44	2067.00	24130.00	28300	20230919	-2.83	13291	20221011	106.91	28300	-2.83	20230919	13850	98.56	20230106	28300	-2.83	20230919	13500	103.70	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
47	20230920	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27450	200	2	0.73	2441561350	89350	9.51	27300	27600	27100	35400	19100	27250	27325.93	3.52	0	296	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7148	13.28	1.14	12	0.34	2067.00	24130.00	28300	20230919	-3.00	13291	20221011	106.53	28300	-3.00	20230919	13850	98.19	20230106	28300	-3.00	20230919	13500	103.33	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
48	20230920	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27300	50	2	0.18	1519055350	55618	5.92	27300	27600	27100	35400	19100	27250	27312.45	3.52	0	-2498	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7109	13.21	1.13	12	0.21	2067.00	24130.00	28300	20230919	-3.53	13291	20221011	105.40	28300	-3.53	20230919	13850	97.11	20230106	28300	-3.53	20230919	13500	102.22	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
49	20230920	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27250	0	3	0.00	244487650	8962	0.95	27300	27400	27150	35400	19100	27250	27280.94	3.52	0	-4998	30183	28716	26833	25366	23483	29450	26100	130	8150	500	20160	50	1	26040677	7096	13.18	1.13	12	0.03	2067.00	24130.00	28300	20230919	-3.71	13291	20221011	105.03	28300	-3.71	20230919	13850	96.75	20230106	28300	-3.71	20230919	13500	101.85	20221011	2.43	N	001530	500	130 억		915666	N	N	7	N	00	N
50	20230919	160118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27250	1950	2	7.71	25543558050	937059	387.11	25300	28300	24950	32850	17750	25300	27259.29	3.30	0	60189	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7096	13.18	1.13	12	3.60	2067.00	24130.00	28300	20230919	-3.71	13291	20221011	105.03	28300	-3.71	20230919	13850	96.75	20230106	28300	-3.71	20230919	13500	101.85	20221011	2.41	N	001530	500	130 억		858913	N	N	7	N	00	N
51	20230919	150119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27300	2000	2	7.91	24554265050	900757	372.11	25300	28300	24950	32850	17750	25300	27259.59	3.30	0	64561	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7109	13.21	1.13	12	3.46	2067.00	24130.00	28300	20230919	-3.53	13291	20221011	105.40	28300	-3.53	20230919	13850	97.11	20230106	28300	-3.53	20230919	13500	102.22	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
52	20230919	140116	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27400	2100	2	8.30	23799521100	873167	360.71	25300	28300	24950	32850	17750	25300	27256.55	3.30	0	56369	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7135	13.26	1.14	12	3.35	2067.00	24130.00	28300	20230919	-3.18	13291	20221011	106.15	28300	-3.18	20230919	13850	97.83	20230106	28300	-3.18	20230919	13500	102.96	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
53	20230919	130118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27700	2400	2	9.49	22750173700	835023	344.95	25300	28300	24950	32850	17750	25300	27244.97	3.30	0	41920	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7213	13.40	1.15	12	3.21	2067.00	24130.00	28300	20230919	-2.12	13291	20221011	108.41	28300	-2.12	20230919	13850	100.00	20230106	28300	-2.12	20230919	13500	105.19	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
54	20230919	120119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27150	1850	2	7.31	20786287950	763694	315.49	25300	28300	24950	32850	17750	25300	27218.08	3.30	0	36193	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7070	13.13	1.13	12	2.93	2067.00	24130.00	28300	20230919	-4.06	13291	20221011	104.27	28300	-4.06	20230919	13850	96.03	20230106	28300	-4.06	20230919	13500	101.11	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
55	20230919	110119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27150	1850	2	7.31	19836879700	728844	301.09	25300	28300	24950	32850	17750	25300	27216.91	3.30	0	27818	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7070	13.13	1.13	12	2.80	2067.00	24130.00	28300	20230919	-4.06	13291	20221011	104.27	28300	-4.06	20230919	13850	96.03	20230106	28300	-4.06	20230919	13500	101.11	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
56	20230919	100119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	27950	2650	2	10.47	15901292450	585233	241.76	25300	28300	24950	32850	17750	25300	27170.87	3.30	0	-5715	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	7278	13.52	1.16	12	2.25	2067.00	24130.00	28300	20230919	-1.24	13291	20221011	110.29	28300	-1.24	20230919	13850	101.81	20230106	28300	-1.24	20230919	13500	107.04	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
57	20230919	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25050	-250	5	-0.99	65193150	2587	1.07	25300	25400	25050	32850	17750	25300	25200.29	3.30	0	-2087	26233	25766	25383	24916	24533	26000	25150	130	7550	500	18720	50	1	26040677	6523	12.12	1.04	12	0.01	2067.00	24130.00	28050	20230316	-10.70	13291	20221011	88.47	28050	-10.70	20230316	13850	80.87	20230106	28050	-10.70	20230316	13500	85.56	20221011	2.41	N	001530	500	130 억		858913	N	N	10	N	00	N
58	20230918	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25300	-100	5	-0.39	6121358300	240989	29.88	25050	25850	25000	33000	17800	25400	25401.03	3.44	0	-44009	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6588	12.24	1.05	12	0.93	2067.00	24130.00	28050	20230316	-9.80	13291	20221011	90.35	28050	-9.80	20230316	13850	82.67	20230106	28050	-9.80	20230316	13500	87.41	20221011	2.43	N	001530	500	130 억		897016	N	N	10	N	00	N
59	20230918	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25200	-200	5	-0.79	5767252700	226985	28.15	25050	25850	25000	33000	17800	25400	25408.08	3.44	0	-37569	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6562	12.19	1.04	12	0.87	2067.00	24130.00	28050	20230316	-10.16	13291	20221011	89.60	28050	-10.16	20230316	13850	81.95	20230106	28050	-10.16	20230316	13500	86.67	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
60	20230918	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25300	-100	5	-0.39	5334877450	209813	26.02	25050	25850	25000	33000	17800	25400	25426.83	3.44	0	-31228	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6588	12.24	1.05	12	0.81	2067.00	24130.00	28050	20230316	-9.80	13291	20221011	90.35	28050	-9.80	20230316	13850	82.67	20230106	28050	-9.80	20230316	13500	87.41	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
61	20230918	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25350	-50	5	-0.20	4973098800	195487	24.24	25050	25850	25000	33000	17800	25400	25439.55	3.44	0	-31439	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6601	12.26	1.05	12	0.75	2067.00	24130.00	28050	20230316	-9.63	13291	20221011	90.73	28050	-9.63	20230316	13850	83.03	20230106	28050	-9.63	20230316	13500	87.78	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
62	20230918	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25350	-50	5	-0.20	4764451450	187251	23.22	25050	25850	25000	33000	17800	25400	25444.21	3.44	0	-29824	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6601	12.26	1.05	12	0.72	2067.00	24130.00	28050	20230316	-9.63	13291	20221011	90.73	28050	-9.63	20230316	13850	83.03	20230106	28050	-9.63	20230316	13500	87.78	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
63	20230918	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25450	50	2	0.20	4404763700	173108	21.47	25050	25850	25000	33000	17800	25400	25445.19	3.44	0	-24616	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6627	12.31	1.05	12	0.66	2067.00	24130.00	28050	20230316	-9.27	13291	20221011	91.48	28050	-9.27	20230316	13850	83.75	20230106	28050	-9.27	20230316	13500	88.52	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
64	20230918	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25200	-200	5	-0.79	3884559100	152588	18.92	25050	25850	25000	33000	17800	25400	25457.84	3.44	0	-22594	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6562	12.19	1.04	12	0.59	2067.00	24130.00	28050	20230316	-10.16	13291	20221011	89.60	28050	-10.16	20230316	13850	81.95	20230106	28050	-10.16	20230316	13500	86.67	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
65	20230918	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25300	-100	5	-0.39	358503200	14233	1.76	25050	25450	25000	33000	17800	25400	25187.51	3.44	0	-4388	27433	26416	24483	23466	21533	26925	23975	130	7600	500	18790	50	1	26040677	6588	12.24	1.05	12	0.05	2067.00	24130.00	28050	20230316	-9.80	13291	20221011	90.35	28050	-9.80	20230316	13850	82.67	20230106	28050	-9.80	20230316	13500	87.41	20221011	2.43	N	001530	500	130 억		897016	N	N	27	N	00	N
66	20230915	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25400	2750	2	12.14	19720542100	798228	517.71	22550	25500	22550	29400	15900	22650	24703.35	2.82	0	165792	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6614	12.29	1.05	12	3.07	2067.00	24130.00	28050	20230316	-9.45	13291	20221011	91.11	28050	-9.45	20230316	13850	83.39	20230106	28050	-9.45	20230316	13500	88.15	20221011	2.38	N	001530	500	130 억		735625	N	N	27	N	00	N
67	20230915	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24950	2300	2	10.15	17901109100	726029	470.88	22550	25500	22550	29400	15900	22650	24656.19	2.82	0	164647	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6497	12.07	1.03	12	2.79	2067.00	24130.00	28050	20230316	-11.05	13291	20221011	87.72	28050	-11.05	20230316	13850	80.14	20230106	28050	-11.05	20230316	13500	84.81	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
68	20230915	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24900	2250	2	9.93	16332070500	662908	429.95	22550	25500	22550	29400	15900	22650	24637.01	2.82	0	155290	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6484	12.05	1.03	12	2.55	2067.00	24130.00	28050	20230316	-11.23	13291	20221011	87.34	28050	-11.23	20230316	13850	79.78	20230106	28050	-11.23	20230316	13500	84.44	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
69	20230915	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	25200	2550	2	11.26	12709188450	518508	336.29	22550	25500	22550	29400	15900	22650	24511.07	2.82	0	113026	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6562	12.19	1.04	12	1.99	2067.00	24130.00	28050	20230316	-10.16	13291	20221011	89.60	28050	-10.16	20230316	13850	81.95	20230106	28050	-10.16	20230316	13500	86.67	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
70	20230915	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24200	1550	2	6.84	5001205750	209206	135.69	22550	24350	22550	29400	15900	22650	23905.65	2.82	0	43008	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6302	11.71	1.00	12	0.80	2067.00	24130.00	28050	20230316	-13.73	13291	20221011	82.08	28050	-13.73	20230316	13850	74.73	20230106	28050	-13.73	20230316	13500	79.26	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
71	20230915	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23900	1250	2	5.52	3887612200	162853	105.62	22550	24350	22550	29400	15900	22650	23871.91	2.82	0	20704	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6224	11.56	0.99	12	0.63	2067.00	24130.00	28050	20230316	-14.80	13291	20221011	79.82	28050	-14.80	20230316	13850	72.56	20230106	28050	-14.80	20230316	13500	77.04	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
72	20230915	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23800	1150	2	5.08	3116068150	130430	84.59	22550	24350	22550	29400	15900	22650	23890.73	2.82	0	11663	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	6198	11.51	0.99	12	0.50	2067.00	24130.00	28050	20230316	-15.15	13291	20221011	79.07	28050	-15.15	20230316	13850	71.84	20230106	28050	-15.15	20230316	13500	76.30	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
73	20230915	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22750	100	2	0.44	5770250	255	0.17	22550	22750	22550	29400	15900	22650	22628.43	2.82	0	-101	24016	23332	22416	21732	20816	23675	22075	130	6750	500	16760	50	1	26040677	5924	11.01	0.94	12	0.00	2067.00	24130.00	28050	20230316	-18.89	13291	20221011	71.17	28050	-18.89	20230316	13850	64.26	20230106	28050	-18.89	20230316	13500	68.52	20221011	2.38	N	001530	500	130 억		735625	N	N	689	N	00	N
74	20230914	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22650	250	2	1.12	3406087050	154055	80.40	22100	23100	21500	29100	15700	22400	22107.62	2.97	0	-38449	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5898	10.96	0.94	12	0.59	2067.00	24130.00	28050	20230316	-19.25	13291	20221011	70.42	28050	-19.25	20230316	13850	63.54	20230106	28050	-19.25	20230316	13500	67.78	20221011	2.36	N	001530	500	130 억		773279	N	N	689	N	00	N
75	20230914	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22350	-50	5	-0.22	2445953750	111382	58.13	22100	23100	21500	29100	15700	22400	21960.05	2.97	0	-17588	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5820	10.81	0.93	12	0.43	2067.00	24130.00	28050	20230316	-20.32	13291	20221011	68.16	28050	-20.32	20230316	13850	61.37	20230106	28050	-20.32	20230316	13500	65.56	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
76	20230914	140117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22150	-250	5	-1.12	2154462300	98297	51.30	22100	23100	21500	29100	15700	22400	21917.88	2.97	0	-11353	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5768	10.72	0.92	12	0.38	2067.00	24130.00	28050	20230316	-21.03	13291	20221011	66.65	28050	-21.03	20230316	13850	59.93	20230106	28050	-21.03	20230316	13500	64.07	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
77	20230914	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22100	-300	5	-1.34	2034500000	92877	48.47	22100	23100	21500	29100	15700	22400	21905.32	2.97	0	-10295	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5755	10.69	0.92	12	0.36	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
78	20230914	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22050	-350	5	-1.56	1868619000	85380	44.56	22100	23100	21500	29100	15700	22400	21885.91	2.97	0	-8355	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5742	10.67	0.91	12	0.33	2067.00	24130.00	28050	20230316	-21.39	13291	20221011	65.90	28050	-21.39	20230316	13850	59.21	20230106	28050	-21.39	20230316	13500	63.33	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
79	20230914	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22050	-350	5	-1.56	1648508300	75398	39.35	22100	23100	21500	29100	15700	22400	21864.09	2.97	0	-4335	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5742	10.67	0.91	12	0.29	2067.00	24130.00	28050	20230316	-21.39	13291	20221011	65.90	28050	-21.39	20230316	13850	59.21	20230106	28050	-21.39	20230316	13500	63.33	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
80	20230914	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21750	-650	5	-2.90	1125026050	51270	26.76	22100	23100	21500	29100	15700	22400	21943.16	2.97	0	1982	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	5664	10.52	0.90	12	0.20	2067.00	24130.00	28050	20230316	-22.46	13291	20221011	63.64	28050	-22.46	20230316	13850	57.04	20230106	28050	-22.46	20230316	13500	61.11	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
81	20230914	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23100	700	2	3.12	61242200	2725	1.42	22100	23100	22100	29100	15700	22400	22474.20	2.97	0	751	24533	23466	22833	21766	21133	23150	21450	130	6700	500	16570	50	1	26040677	6015	11.18	0.96	12	0.01	2067.00	24130.00	28050	20230316	-17.65	13291	20221011	73.80	28050	-17.65	20230316	13850	66.79	20230106	28050	-17.65	20230316	13500	71.11	20221011	2.36	N	001530	500	130 억		773279	N	N	5	N	00	N
82	20230913	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22400	-1550	5	-6.47	4350850400	191131	183.35	23900	23900	22200	31100	16800	23950	22763.75	3.18	0	-52042	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	5833	10.84	0.93	12	0.73	2067.00	24130.00	28050	20230316	-20.14	13291	20221011	68.54	28050	-20.14	20230316	13850	61.73	20230106	28050	-20.14	20230316	13500	65.93	20221011	2.40	N	001530	500	130 억		827400	N	N	5	N	00	N
83	20230913	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22550	-1400	5	-5.85	3952408350	173385	166.33	23900	23900	22200	31100	16800	23950	22795.56	3.18	0	-49229	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	5872	10.91	0.93	12	0.67	2067.00	24130.00	28050	20230316	-19.61	13291	20221011	69.66	28050	-19.61	20230316	13850	62.82	20230106	28050	-19.61	20230316	13500	67.04	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
84	20230913	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22600	-1350	5	-5.64	3692592350	161897	155.31	23900	23900	22200	31100	16800	23950	22808.28	3.18	0	-49634	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	5885	10.93	0.94	12	0.62	2067.00	24130.00	28050	20230316	-19.43	13291	20221011	70.04	28050	-19.43	20230316	13850	63.18	20230106	28050	-19.43	20230316	13500	67.41	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
85	20230913	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22800	-1150	5	-4.80	3428202650	150236	144.12	23900	23900	22200	31100	16800	23950	22818.78	3.18	0	-49473	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	5937	11.03	0.94	12	0.58	2067.00	24130.00	28050	20230316	-18.72	13291	20221011	71.54	28050	-18.72	20230316	13850	64.62	20230106	28050	-18.72	20230316	13500	68.89	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
86	20230913	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22500	-1450	5	-6.05	3055888450	133786	128.34	23900	23900	22200	31100	16800	23950	22841.62	3.18	0	-46363	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	5859	10.89	0.93	12	0.51	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
87	20230913	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22650	-1300	5	-5.43	1894238250	81975	78.64	23900	23900	22600	31100	16800	23950	23107.51	3.18	0	-32739	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	5898	10.96	0.94	12	0.31	2067.00	24130.00	28050	20230316	-19.25	13291	20221011	70.42	28050	-19.25	20230316	13850	63.54	20230106	28050	-19.25	20230316	13500	67.78	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
88	20230913	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23150	-800	5	-3.34	776942950	33198	31.85	23900	23900	23150	31100	16800	23950	23403.31	3.18	0	-13406	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	6028	11.20	0.96	12	0.13	2067.00	24130.00	28050	20230316	-17.47	13291	20221011	74.18	28050	-17.47	20230316	13850	67.15	20230106	28050	-17.47	20230316	13500	71.48	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
89	20230913	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23650	-300	5	-1.25	26929700	1136	1.09	23900	23900	23650	31100	16800	23950	23705.72	3.18	0	-907	24416	24182	23766	23532	23116	24300	23650	130	7150	500	17720	50	1	26040677	6159	11.44	0.98	12	0.00	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.40	N	001530	500	130 억		827400	N	N	6	N	00	N
90	20230912	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23950	0	3	0.00	2450532300	103478	59.28	23750	24000	23350	31100	16800	23950	23681.17	3.21	0	-7054	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6237	11.59	0.99	12	0.40	2067.00	24130.00	28050	20230316	-14.62	13291	20221011	80.20	28050	-14.62	20230316	13850	72.92	20230106	28050	-14.62	20230316	13500	77.41	20221011	2.36	N	001530	500	130 억		835527	N	N	6	N	00	N
91	20230912	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23450	-500	5	-2.09	1982644050	83669	47.93	23750	24000	23350	31100	16800	23950	23696.28	3.21	0	-3026	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6107	11.34	0.97	12	0.32	2067.00	24130.00	28050	20230316	-16.40	13291	20221011	76.44	28050	-16.40	20230316	13850	69.31	20230106	28050	-16.40	20230316	13500	73.70	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
92	20230912	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23650	-300	5	-1.25	1475723450	62113	35.58	23750	24000	23550	31100	16800	23950	23758.69	3.21	0	-7638	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6159	11.44	0.98	12	0.24	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
93	20230912	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23650	-300	5	-1.25	1362382600	57311	32.83	23750	24000	23600	31100	16800	23950	23771.75	3.21	0	-7360	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6159	11.44	0.98	12	0.22	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
94	20230912	120116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23650	-300	5	-1.25	1143032500	48026	27.51	23750	24000	23600	31100	16800	23950	23800.29	3.21	0	-6370	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6159	11.44	0.98	12	0.18	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
95	20230912	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23700	-250	5	-1.04	778277050	32616	18.69	23750	24000	23700	31100	16800	23950	23861.82	3.21	0	-2972	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6172	11.47	0.98	12	0.13	2067.00	24130.00	28050	20230316	-15.51	13291	20221011	78.32	28050	-15.51	20230316	13850	71.12	20230106	28050	-15.51	20230316	13500	75.56	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
96	20230912	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23900	-50	5	-0.21	501872550	21023	12.04	23750	24000	23750	31100	16800	23950	23872.55	3.21	0	-137	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6224	11.56	0.99	12	0.08	2067.00	24130.00	28050	20230316	-14.80	13291	20221011	79.82	28050	-14.80	20230316	13850	72.56	20230106	28050	-14.80	20230316	13500	77.04	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
97	20230912	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23900	-50	5	-0.21	9982100	420	0.24	23750	24000	23750	31100	16800	23950	23766.90	3.21	0	105	24716	24332	23816	23432	22916	24525	23625	130	7150	500	17720	50	1	26040677	6224	11.56	0.99	12	0.00	2067.00	24130.00	28050	20230316	-14.80	13291	20221011	79.82	28050	-14.80	20230316	13850	72.56	20230106	28050	-14.80	20230316	13500	77.04	20221011	2.36	N	001530	500	130 억		835527	N	N	5	N	00	N
98	20230911	160116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23950	350	2	1.48	4145546400	174377	243.23	23900	24200	23300	30650	16550	23600	23773.39	3.23	0	-6479	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6237	11.59	0.99	12	0.67	2067.00	24130.00	28050	20230316	-14.62	13291	20221011	80.20	28050	-14.62	20230316	13850	72.92	20230106	28050	-14.62	20230316	13500	77.41	20221011	2.37	N	001530	500	130 억		839951	N	N	5	N	00	N
99	20230911	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23900	300	2	1.27	3787103250	159400	222.34	23900	24200	23300	30650	16550	23600	23758.49	3.23	0	-5669	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6224	11.56	0.99	12	0.61	2067.00	24130.00	28050	20230316	-14.80	13291	20221011	79.82	28050	-14.80	20230316	13850	72.56	20230106	28050	-14.80	20230316	13500	77.04	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
100	20230911	140117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24000	400	2	1.69	3277005850	138102	192.63	23900	24200	23300	30650	16550	23600	23728.88	3.23	0	-3638	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6250	11.61	0.99	12	0.53	2067.00	24130.00	28050	20230316	-14.44	13291	20221011	80.57	28050	-14.44	20230316	13850	73.29	20230106	28050	-14.44	20230316	13500	77.78	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
101	20230911	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23700	100	2	0.42	2587135700	109219	152.34	23900	24200	23300	30650	16550	23600	23687.60	3.23	0	-9430	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6172	11.47	0.98	12	0.42	2067.00	24130.00	28050	20230316	-15.51	13291	20221011	78.32	28050	-15.51	20230316	13850	71.12	20230106	28050	-15.51	20230316	13500	75.56	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
102	20230911	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23600	0	3	0.00	2309667100	97556	136.07	23900	24200	23300	30650	16550	23600	23675.30	3.23	0	-13225	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6146	11.42	0.98	12	0.37	2067.00	24130.00	28050	20230316	-15.86	13291	20221011	77.56	28050	-15.86	20230316	13850	70.40	20230106	28050	-15.86	20230316	13500	74.81	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
103	20230911	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23600	0	3	0.00	1004759000	42719	59.59	23900	23950	23300	30650	16550	23600	23520.19	3.23	0	-16375	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6146	11.42	0.98	12	0.16	2067.00	24130.00	28050	20230316	-15.86	13291	20221011	77.56	28050	-15.86	20230316	13850	70.40	20230106	28050	-15.86	20230316	13500	74.81	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
104	20230911	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23300	-300	5	-1.27	759169750	32253	44.99	23900	23950	23300	30650	16550	23600	23537.96	3.23	0	-16068	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6067	11.27	0.97	12	0.12	2067.00	24130.00	28050	20230316	-16.93	13291	20221011	75.31	28050	-16.93	20230316	13850	68.23	20230106	28050	-16.93	20230316	13500	72.59	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
105	20230911	090115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23600	0	3	0.00	171893300	7234	10.09	23900	23950	23550	30650	16550	23600	23761.86	3.23	0	-4433	24066	23832	23466	23232	22866	23950	23350	130	7050	500	17460	50	1	26040677	6146	11.42	0.98	12	0.03	2067.00	24130.00	28050	20230316	-15.86	13291	20221011	77.56	28050	-15.86	20230316	13850	70.40	20230106	28050	-15.86	20230316	13500	74.81	20221011	2.37	N	001530	500	130 억		839951	N	N	4	N	00	N
106	20230908	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23600	200	2	0.85	1667753400	71354	37.57	23100	23700	23100	30400	16400	23400	23372.95	3.28	0	-13010	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6146	11.42	0.98	12	0.27	2067.00	24130.00	28050	20230316	-15.86	13291	20221011	77.56	28050	-15.86	20230316	13850	70.40	20230106	28050	-15.86	20230316	13500	74.81	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
107	20230908	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23300	-100	5	-0.43	1310610200	56120	29.55	23100	23700	23100	30400	16400	23400	23353.71	3.28	0	-12503	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6067	11.27	0.97	12	0.22	2067.00	24130.00	28050	20230316	-16.93	13291	20221011	75.31	28050	-16.93	20230316	13850	68.23	20230106	28050	-16.93	20230316	13500	72.59	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
108	20230908	140116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23300	-100	5	-0.43	931628300	39839	20.98	23100	23700	23100	30400	16400	23400	23384.83	3.28	0	-10901	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6067	11.27	0.97	12	0.15	2067.00	24130.00	28050	20230316	-16.93	13291	20221011	75.31	28050	-16.93	20230316	13850	68.23	20230106	28050	-16.93	20230316	13500	72.59	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
109	20230908	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23350	-50	5	-0.21	753430600	32179	16.94	23100	23700	23100	30400	16400	23400	23413.74	3.28	0	-10253	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6080	11.30	0.97	12	0.12	2067.00	24130.00	28050	20230316	-16.76	13291	20221011	75.68	28050	-16.76	20230316	13850	68.59	20230106	28050	-16.76	20230316	13500	72.96	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
110	20230908	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23350	-50	5	-0.21	639625650	27298	14.37	23100	23700	23100	30400	16400	23400	23431.23	3.28	0	-8533	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6080	11.30	0.97	12	0.10	2067.00	24130.00	28050	20230316	-16.76	13291	20221011	75.68	28050	-16.76	20230316	13850	68.59	20230106	28050	-16.76	20230316	13500	72.96	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
111	20230908	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23250	-150	5	-0.64	555367950	23681	12.47	23100	23700	23100	30400	16400	23400	23452.05	3.28	0	-7948	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6054	11.25	0.96	12	0.09	2067.00	24130.00	28050	20230316	-17.11	13291	20221011	74.93	28050	-17.11	20230316	13850	67.87	20230106	28050	-17.11	20230316	13500	72.22	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
112	20230908	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23400	0	3	0.00	474128700	20194	10.63	23100	23700	23100	30400	16400	23400	23478.69	3.28	0	-8161	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6094	11.32	0.97	12	0.08	2067.00	24130.00	28050	20230316	-16.58	13291	20221011	76.06	28050	-16.58	20230316	13850	68.95	20230106	28050	-16.58	20230316	13500	73.33	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
113	20230908	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23250	-150	5	-0.64	4968500	215	0.11	23100	23300	23100	30400	16400	23400	23109.30	3.28	0	-13	24800	24100	23550	22850	22300	23825	22575	130	7000	500	17310	50	1	26040677	6054	11.25	0.96	12	0.00	2067.00	24130.00	28050	20230316	-17.11	13291	20221011	74.93	28050	-17.11	20230316	13850	67.87	20230106	28050	-17.11	20230316	13500	72.22	20221011	2.28	N	001530	500	130 억		853902	N	N	4	N	00	N
114	20230907	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23400	-750	5	-3.11	4416443900	189469	76.45	24250	24250	23000	31350	16950	24150	23309.57	3.43	0	-40402	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6094	11.32	0.97	12	0.73	2067.00	24130.00	28050	20230316	-16.58	13291	20221011	76.06	28050	-16.58	20230316	13850	68.95	20230106	28050	-16.58	20230316	13500	73.33	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
115	20230907	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23050	-1100	5	-4.55	3846434100	164939	66.55	24250	24250	23050	31350	16950	24150	23320.34	3.43	0	-31683	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6002	11.15	0.96	12	0.63	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
116	20230907	140116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23150	-1000	5	-4.14	3397755400	145549	58.73	24250	24250	23050	31350	16950	24150	23344.41	3.43	0	-27018	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6028	11.20	0.96	12	0.56	2067.00	24130.00	28050	20230316	-17.47	13291	20221011	74.18	28050	-17.47	20230316	13850	67.15	20230106	28050	-17.47	20230316	13500	71.48	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
117	20230907	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23250	-900	5	-3.73	2885400450	123540	49.85	24250	24250	23050	31350	16950	24150	23356.00	3.43	0	-26102	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6054	11.25	0.96	12	0.47	2067.00	24130.00	28050	20230316	-17.11	13291	20221011	74.93	28050	-17.11	20230316	13850	67.87	20230106	28050	-17.11	20230316	13500	72.22	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
118	20230907	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23450	-700	5	-2.90	2237263700	95694	38.61	24250	24250	23050	31350	16950	24150	23379.35	3.43	0	-34292	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6107	11.34	0.97	12	0.37	2067.00	24130.00	28050	20230316	-16.40	13291	20221011	76.44	28050	-16.40	20230316	13850	69.31	20230106	28050	-16.40	20230316	13500	73.70	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
119	20230907	110116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23650	-500	5	-2.07	1885344050	80669	32.55	24250	24250	23050	31350	16950	24150	23371.36	3.43	0	-33038	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6159	11.44	0.98	12	0.31	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
120	20230907	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23250	-900	5	-3.73	991650400	42207	17.03	24250	24250	23150	31350	16950	24150	23494.93	3.43	0	-18538	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6054	11.25	0.96	12	0.16	2067.00	24130.00	28050	20230316	-17.11	13291	20221011	74.93	28050	-17.11	20230316	13850	67.87	20230106	28050	-17.11	20230316	13500	72.22	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
121	20230907	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23900	-250	5	-1.04	46689250	1936	0.78	24250	24250	23900	31350	16950	24150	24116.35	3.43	0	-1102	25283	24716	24083	23516	22883	25000	23800	130	7200	500	17870	50	1	26040677	6224	11.56	0.99	12	0.01	2067.00	24130.00	28050	20230316	-14.80	13291	20221011	79.82	28050	-14.80	20230316	13850	72.56	20230106	28050	-14.80	20230316	13500	77.04	20221011	2.25	N	001530	500	130 억		892726	N	N	4	N	00	N
122	20230906	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24150	500	2	2.11	5991540300	247607	299.20	23700	24650	23450	30700	16600	23650	24197.82	3.39	0	5539	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6289	11.68	1.00	12	0.95	2067.00	24130.00	28050	20230316	-13.90	13291	20221011	81.70	28050	-13.90	20230316	13850	74.37	20230106	28050	-13.90	20230316	13500	78.89	20221011	2.25	N	001530	500	130 억		881686	N	N	4	N	00	N
123	20230906	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24100	450	2	1.90	5556940350	229578	277.41	23700	24650	23450	30700	16600	23650	24205.02	3.39	0	4719	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6276	11.66	1.00	12	0.88	2067.00	24130.00	28050	20230316	-14.08	13291	20221011	81.33	28050	-14.08	20230316	13850	74.01	20230106	28050	-14.08	20230316	13500	78.52	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
124	20230906	140117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24100	450	2	1.90	4972744850	205361	248.15	23700	24650	23450	30700	16600	23650	24214.65	3.39	0	10089	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6276	11.66	1.00	12	0.79	2067.00	24130.00	28050	20230316	-14.08	13291	20221011	81.33	28050	-14.08	20230316	13850	74.01	20230106	28050	-14.08	20230316	13500	78.52	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
125	20230906	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24200	550	2	2.33	4626304800	191045	230.85	23700	24650	23450	30700	16600	23650	24215.79	3.39	0	9194	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6302	11.71	1.00	12	0.73	2067.00	24130.00	28050	20230316	-13.73	13291	20221011	82.08	28050	-13.73	20230316	13850	74.73	20230106	28050	-13.73	20230316	13500	79.26	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
126	20230906	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24150	500	2	2.11	4261621550	175964	212.63	23700	24650	23450	30700	16600	23650	24218.71	3.39	0	7356	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6289	11.68	1.00	12	0.68	2067.00	24130.00	28050	20230316	-13.90	13291	20221011	81.70	28050	-13.90	20230316	13850	74.37	20230106	28050	-13.90	20230316	13500	78.89	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
127	20230906	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24300	650	2	2.75	3921383550	161922	195.66	23700	24650	23450	30700	16600	23650	24217.73	3.39	0	10597	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6328	11.76	1.01	12	0.62	2067.00	24130.00	28050	20230316	-13.37	13291	20221011	82.83	28050	-13.37	20230316	13850	75.45	20230106	28050	-13.37	20230316	13500	80.00	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
128	20230906	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	24100	450	2	1.90	3058952600	126426	152.77	23700	24650	23450	30700	16600	23650	24195.60	3.39	0	3979	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6276	11.66	1.00	12	0.49	2067.00	24130.00	28050	20230316	-14.08	13291	20221011	81.33	28050	-14.08	20230316	13850	74.01	20230106	28050	-14.08	20230316	13500	78.52	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
129	20230906	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	-100	5	-0.42	38175300	1616	1.95	23700	23700	23450	30700	16600	23650	23623.33	3.39	0	-1163	23950	23800	23550	23400	23150	23875	23475	130	7050	500	17500	50	1	26040677	6133	11.39	0.98	12	0.01	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.25	N	001530	500	130 억		881686	N	N	7	N	00	N
130	20230905	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23650	50	2	0.21	1939504250	82460	74.47	23500	23700	23300	30650	16550	23600	23520.47	3.40	0	-14841	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6159	11.44	0.98	12	0.32	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.23	N	001530	500	130 억		885795	N	N	7	N	00	N
131	20230905	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23500	-100	5	-0.42	1715573000	72972	65.90	23500	23700	23300	30650	16550	23600	23510.02	3.40	0	-14713	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6120	11.37	0.97	12	0.28	2067.00	24130.00	28050	20230316	-16.22	13291	20221011	76.81	28050	-16.22	20230316	13850	69.68	20230106	28050	-16.22	20230316	13500	74.07	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
132	20230905	140116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	-50	5	-0.21	1446060250	61510	55.55	23500	23700	23300	30650	16550	23600	23509.35	3.40	0	-14887	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6133	11.39	0.98	12	0.24	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
133	20230905	130117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	-50	5	-0.21	1136778300	48419	43.73	23500	23700	23300	30650	16550	23600	23477.94	3.40	0	-18914	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6133	11.39	0.98	12	0.19	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
134	20230905	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23450	-150	5	-0.64	893662750	38065	34.38	23500	23700	23300	30650	16550	23600	23477.28	3.40	0	-15703	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6107	11.34	0.97	12	0.15	2067.00	24130.00	28050	20230316	-16.40	13291	20221011	76.44	28050	-16.40	20230316	13850	69.31	20230106	28050	-16.40	20230316	13500	73.70	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
135	20230905	110116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	-50	5	-0.21	576870600	24546	22.17	23500	23700	23300	30650	16550	23600	23501.61	3.40	0	-9573	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6133	11.39	0.98	12	0.09	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
136	20230905	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	-50	5	-0.21	457899100	19488	17.60	23500	23700	23300	30650	16550	23600	23496.46	3.40	0	-9246	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6133	11.39	0.98	12	0.07	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
137	20230905	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	-50	5	-0.21	10154450	432	0.39	23500	23550	23500	30650	16550	23600	23505.67	3.40	0	-68	24266	23932	23416	23082	22566	24100	23250	130	7050	500	17460	50	1	26040677	6133	11.39	0.98	12	0.00	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.23	N	001530	500	130 억		885795	N	N	38	N	00	N
138	20230904	160116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23600	450	2	1.94	2581556300	109993	103.24	23150	23750	22900	30050	16250	23150	23470.12	3.34	0	15959	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6146	11.42	0.98	12	0.42	2067.00	24130.00	28050	20230316	-15.86	13291	20221011	77.56	28050	-15.86	20230316	13850	70.40	20230106	28050	-15.86	20230316	13500	74.81	20221011	2.25	N	001530	500	130 억		868695	N	N	38	N	00	N
139	20230904	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23550	400	2	1.73	2361934850	100679	94.50	23150	23750	22900	30050	16250	23150	23460.05	3.34	0	15869	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6133	11.39	0.98	12	0.39	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
140	20230904	140115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23600	450	2	1.94	2024628800	86378	81.07	23150	23750	22900	30050	16250	23150	23439.17	3.34	0	10792	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6146	11.42	0.98	12	0.33	2067.00	24130.00	28050	20230316	-15.86	13291	20221011	77.56	28050	-15.86	20230316	13850	70.40	20230106	28050	-15.86	20230316	13500	74.81	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
141	20230904	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23450	300	2	1.30	1792377650	76496	71.80	23150	23750	22900	30050	16250	23150	23431.00	3.34	0	9392	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6107	11.34	0.97	12	0.29	2067.00	24130.00	28050	20230316	-16.40	13291	20221011	76.44	28050	-16.40	20230316	13850	69.31	20230106	28050	-16.40	20230316	13500	73.70	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
142	20230904	120116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23500	350	2	1.51	1645142200	70222	65.91	23150	23750	22900	30050	16250	23150	23427.73	3.34	0	9023	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6120	11.37	0.97	12	0.27	2067.00	24130.00	28050	20230316	-16.22	13291	20221011	76.81	28050	-16.22	20230316	13850	69.68	20230106	28050	-16.22	20230316	13500	74.07	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
143	20230904	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23450	300	2	1.30	949389350	40747	38.25	23150	23450	22900	30050	16250	23150	23299.61	3.34	0	3425	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6107	11.34	0.97	12	0.16	2067.00	24130.00	28050	20230316	-16.40	13291	20221011	76.44	28050	-16.40	20230316	13850	69.31	20230106	28050	-16.40	20230316	13500	73.70	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
144	20230904	100114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23400	250	2	1.08	516244950	22200	20.84	23150	23400	22900	30050	16250	23150	23254.28	3.34	0	2300	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6094	11.32	0.97	12	0.09	2067.00	24130.00	28050	20230316	-16.58	13291	20221011	76.06	28050	-16.58	20230316	13850	68.95	20230106	28050	-16.58	20230316	13500	73.33	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
145	20230904	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23100	-50	5	-0.22	8054550	348	0.33	23150	23150	23100	30050	16250	23150	23145.26	3.34	0	-32	23783	23466	23183	22866	22583	23325	22725	130	6900	500	17130	50	1	26040677	6015	11.18	0.96	12	0.00	2067.00	24130.00	28050	20230316	-17.65	13291	20221011	73.80	28050	-17.65	20230316	13850	66.79	20230106	28050	-17.65	20230316	13500	71.11	20221011	2.25	N	001530	500	130 억		868695	N	N	0	N	00	N
146	20230901	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23150	-400	5	-1.70	2451467300	106183	58.04	23500	23500	22900	30600	16500	23550	23086.79	3.44	0	-26598	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	6028	11.20	0.96	12	0.41	2067.00	24130.00	28050	20230316	-17.47	13291	20221011	74.18	28050	-17.47	20230316	13850	67.15	20230106	28050	-17.47	20230316	13500	71.48	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
147	20230901	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23050	-500	5	-2.12	2171498350	94081	51.43	23500	23500	22900	30600	16500	23550	23080.82	3.44	0	-24530	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	6002	11.15	0.96	12	0.36	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
148	20230901	140114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23050	-500	5	-2.12	1870459850	81018	44.29	23500	23500	22900	30600	16500	23550	23086.58	3.44	0	-21878	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	6002	11.15	0.96	12	0.31	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
149	20230901	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23000	-550	5	-2.34	1680732850	72763	39.77	23500	23500	22900	30600	16500	23550	23098.31	3.44	0	-18303	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	5989	11.13	0.95	12	0.28	2067.00	24130.00	28050	20230316	-18.00	13291	20221011	73.05	28050	-18.00	20230316	13850	66.06	20230106	28050	-18.00	20230316	13500	70.37	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
150	20230901	120115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22950	-600	5	-2.55	1561704600	67581	36.94	23500	23500	22900	30600	16500	23550	23108.19	3.44	0	-18113	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	5976	11.10	0.95	12	0.26	2067.00	24130.00	28050	20230316	-18.18	13291	20221011	72.67	28050	-18.18	20230316	13850	65.70	20230106	28050	-18.18	20230316	13500	70.00	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
151	20230901	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22950	-600	5	-2.55	1323887550	57218	31.28	23500	23500	22900	30600	16500	23550	23137.12	3.44	0	-15015	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	5976	11.10	0.95	12	0.22	2067.00	24130.00	28050	20230316	-18.18	13291	20221011	72.67	28050	-18.18	20230316	13850	65.70	20230106	28050	-18.18	20230316	13500	70.00	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
152	20230901	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23200	-350	5	-1.49	623757450	26831	14.67	23500	23500	23100	30600	16500	23550	23246.87	3.44	0	-7550	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	6041	11.22	0.96	12	0.10	2067.00	24130.00	28050	20230316	-17.29	13291	20221011	74.55	28050	-17.29	20230316	13850	67.51	20230106	28050	-17.29	20230316	13500	71.85	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N
153	20230901	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23300	-250	5	-1.06	26339350	1125	0.61	23500	23500	23300	30600	16500	23550	23403.93	3.44	0	-472	24450	24000	23500	23050	22550	23750	22800	130	7050	500	17420	50	1	26040677	6067	11.27	0.97	12	0.00	2067.00	24130.00	28050	20230316	-16.93	13291	20221011	75.31	28050	-16.93	20230316	13850	68.23	20230106	28050	-16.93	20230316	13500	72.59	20221011	2.15	N	001530	500	130 억		895364	N	N	3	N	00	N